CTCP Dịch vụ Sân bay Quốc tế Cam Ranh (cia)

9.40
-0.20
(-2.08%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-04) 		0.10 1.04% 97,800 300 0.0
9.40
9.90
9.60
2 tháng
(2025-10-06) 		0 0% 224,800 2,200 0.0
9.30
9.90
9.60
3 tháng
(2025-09-05) 		-0.30 -3% 398,900 40,700 0.4
9.30
10
9.60
6 tháng
(2025-06-09) 		-0.10 -1.02% 1,090,200 60,700 0.6
9.30
10.50
9.60
12 tháng
(2024-12-09) 		-0.20 -2.02% 1,860,722 62,700 0.6
8.30
10.90
9.60
24 tháng
(2023-12-15) 		-0.20 -2.02% 4,895,184 52,400 0.5
8.30
12.50
9.60
36 tháng
(2022-12-20) 		-0.30 -3% 8,232,528 63,880 0.7
8.30
12.50
9.60
60 tháng
(2020-12-30) 		-4.07 -29.53% 21,591,248 2,965 -0.2
8.30
19
9.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
14.14
 3,000 13.95 14.14 14.14 0 0 0
02/12/2019
13.95
 2,100 13.95 13.95 13.95 0 900 -0.0
29/11/2019
13.95
 1,900 13.95 13.95 13.95 0 0 0
28/11/2019
13.95
 1,120 13.95 13.95 13.95 0 0 0
27/11/2019
13.95
 160 13.95 13.95 13.95 0 0 0
26/11/2019
13.95
 0 13.95 13.95 13.95 0 0 0
25/11/2019
13.95
 200 13.95 13.95 13.95 0 0 0
22/11/2019
13.95
 7,700 14.14 14.60 13.95 0 0 0
21/11/2019
14.14
 5,000 14.23 14.23 14.14 0 0 0
20/11/2019
14.23
 1,000 14.23 14.42 14.23 0 0 0
19/11/2019
14.23
 5,410 14.42 14.51 14.23 0 0 0
18/11/2019
14.42
 3,310 14.70 14.70 14.23 0 0 0
15/11/2019
14.70
 0 14.70 14.70 14.70 0 0 0
14/11/2019
14.70
 2,600 14.70 14.88 14.70 0 0 0
13/11/2019
14.70
 400 14.70 14.70 14.70 0 0 0
12/11/2019
14.70
 8,000 14.79 14.88 14.70 0 0 0
11/11/2019
14.79
 1,040 14.60 15.35 14.79 600 0 0.0
08/11/2019
14.60
 1,200 14.51 14.60 14.60 0 0 0
07/11/2019
14.51
 9,200 14.88 14.88 14.42 0 0 0
06/11/2019
14.88
 2,230 15.07 15.25 14.79 0 0 0
05/11/2019
15.07
 1,800 14.88 15.07 14.97 0 0 0
04/11/2019
14.88
 4,820 14.79 14.88 14.79 0 0 0
01/11/2019
14.79
 7,027 14.32 14.79 14.42 0 0 0
31/10/2019
14.32
 5,010 14.79 14.79 14.32 0 0 0
30/10/2019
14.79
 13,920 14.70 14.79 14.70 0 0 0
29/10/2019
14.70
 7,320 14.97 14.97 14.70 0 0 0
28/10/2019
14.97
 4,700 14.51 14.97 14.51 0 1,000 -0.0
25/10/2019
14.51
 4,880 14.42 14.60 14.42 0 0 0
24/10/2019
14.42
 9,890 14.04 14.60 14.42 0 0 0
23/10/2019
14.04
 3,420 13.86 14.04 13.95 0 0 0
22/10/2019
13.86
 100 13.95 13.95 13.86 0 0 0
21/10/2019
13.95
 5,845 14.04 14.04 13.95 0 0 0
18/10/2019
14.04
 5,325 14.04 14.42 14.04 0 0 0
17/10/2019
14.04
 3,310 14.23 14.23 14.04 500 0 0.0
16/10/2019
14.23
 1,320 14.04 14.23 13.95 0 0 0
15/10/2019
14.04
 15,100 13.58 14.04 13.77 0 0 0
14/10/2019
13.58
 7,300 13.58 14.23 13.58 0 0 0
11/10/2019
13.58
 500 13.02 13.77 13.30 0 0 0
10/10/2019
13.02
 1,300 13.77 13.77 13.02 100 0 0.0
09/10/2019
13.77
 4,920 13.67 13.95 13.77 0 0 0
08/10/2019
13.67
 0 13.67 13.67 13.67 0 0 0
07/10/2019
13.67
 2,500 13.67 14.14 13.67 0 0 0
04/10/2019
13.67
 1,400 13.67 13.67 13.67 400 0 0.0
03/10/2019
13.67
 300 13.77 13.77 13.67 0 0 0
02/10/2019
13.77
 5,200 13.49 13.95 13.49 1,000 0 0.0
01/10/2019
13.49
 10,300 13.49 14.42 13.49 300 0 0.0
30/09/2019
13.49
 21,000 13.77 13.86 13.49 0 3,400 -0.0
27/09/2019
13.77
 13,900 13.86 13.86 13.67 0 0 0
26/09/2019
13.86
 1,460 13.86 13.95 13.86 0 0 0
25/09/2019
13.86
 50 13.86 13.86 13.86 0 0 0
24/09/2019
13.86
 1,500 13.86 14.32 13.86 0 0 0
23/09/2019
13.86
 7,315 14.14 14.42 13.86 0 0 0
20/09/2019
14.14
 2,000 14.32 14.32 14.14 0 0 0
19/09/2019
14.32
 100 13.95 14.32 14.32 0 0 0
18/09/2019
13.95
 7,950 14.14 14.14 13.95 0 0 0
17/09/2019
14.14
 8,700 14.42 14.70 14.14 0 0 0
16/09/2019
14.42
 3,730 14.42 14.42 14.42 1,600 0 0.0
13/09/2019
14.42
 11,400 14.42 14.79 14.14 0 100 -0.0
12/09/2019
14.42
 2,100 14.51 14.51 14.42 0 0 0
11/09/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
Quyền mua cổ phiếu: 185/100 Giá: 15 (Volume + 54.05%, Ratio=0.54)
11/09/2019
14.51
 11,160 13.95 14.88 14.42 0 0 0
10/09/2019
13.95
 14,900 13.70 14.29 13.36 0 0 0
09/09/2019
13.70
 13,500 14.04 14.12 13.70 0 0 0
06/09/2019
14.04
 4,175 14.37 14.63 13.95 900 0 0.0
05/09/2019
14.37
 9,620 13.95 14.37 13.95 0 0 0
04/09/2019
13.95
 11,060 13.95 13.95 13.95 0 0 0
03/09/2019
13.95
 5,000 14.20 14.37 13.95 0 0 0
30/08/2019
14.20
 6,800 13.95 14.80 14.04 0 0 0
29/08/2019
13.95
 11,660 13.95 14.37 13.95 0 0 0
28/08/2019
13.95
 3,710 13.95 13.95 13.95 0 0 0
27/08/2019
13.95
 500 13.95 13.95 13.95 0 0 0
26/08/2019
13.95
 7,100 13.95 13.95 13.95 0 5,000 -0.1
23/08/2019
13.95
 340 13.95 13.95 13.95 0 0 0
22/08/2019
13.95
 14,100 13.95 14.04 13.87 0 0 0
21/08/2019
13.95
 4,200 13.87 13.95 13.78 0 0 0
20/08/2019
13.87
 100 14.04 14.04 13.87 0 0 0
19/08/2019
14.04
 11,620 13.87 14.04 13.61 20 0 0.0
16/08/2019
13.87
 12,100 13.78 14.12 13.78 0 0 0
15/08/2019
13.78
 2,300 13.87 13.87 13.78 0 0 0
14/08/2019
13.87
 2,820 13.95 14.20 13.87 0 0 0
13/08/2019
13.95
 1,400 14.29 14.29 13.95 0 0 0
12/08/2019
14.29
 2,120 14.29 14.29 13.87 0 20 -0.0
09/08/2019
14.29
 18,820 14.20 14.37 13.53 4,400 0 0.1
08/08/2019
14.20
 2,360 14.54 14.80 14.20 0 0 0
07/08/2019
14.54
 2,510 14.37 14.63 14.20 0 0 0
06/08/2019
14.37
 5,200 14.46 14.46 14.29 0 0 0
05/08/2019
14.46
 3,000 14.54 14.54 14.29 0 20 -0.0
02/08/2019
14.54
 6,020 14.54 14.54 14.46 0 0 0
01/08/2019
14.54
 1,400 14.54 14.54 14.46 0 0 0
31/07/2019
14.54
 20 14.54 14.54 14.54 0 0 0
30/07/2019
14.54
 3,800 14.54 14.54 14.54 0 0 0
29/07/2019
14.54
 3,035 14.46 14.54 14.54 2,000 0 0.0
26/07/2019
14.46
 500 14.37 14.46 14.46 500 0 0.0
25/07/2019
14.37
 35,050 14.54 14.54 14.20 0 800 -0.0
24/07/2019
14.54
 18,465 14.71 14.71 14.54 6,000 6,000 0
23/07/2019
14.71
 3,200 14.88 14.88 14.71 0 600 -0.0
22/07/2019
14.88
 14,140 14.88 14.97 14.88 0 2,040 -0.0
19/07/2019
14.88
 300 15.13 15.13 14.80 0 0 0
18/07/2019
15.13
 10,100 15.05 15.13 14.71 0 0 0
17/07/2019
15.05
 3,100 14.71 15.05 14.80 0 0 0
16/07/2019
14.71
 26,200 14.71 14.88 14.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |